CureVac NV (CVAC)
Exportar para Excel
< 1 2 3 4 5 > >> |
09/02/2024 |
487.486 |
-1,44%
|
3,50
|
3,38
|
3,535
|
3,43
|
08/02/2024 |
331.431 |
-0,29%
|
3,63
|
3,42
|
3,52
|
3,48
|
07/02/2024 |
1.783.515 |
-3,66%
|
3,63
|
3,35
|
3,64
|
3,42
|
06/02/2024 |
272.733 |
2,60%
|
3,53
|
3,505
|
3,65
|
3,55
|
05/02/2024 |
204.995 |
-1,43%
|
3,45
|
3,385
|
3,51
|
3,46
|
02/02/2024 |
204.795 |
-1,96%
|
3,56
|
3,42
|
3,56
|
3,51
|
01/02/2024 |
363.208 |
-0,28%
|
3,61
|
3,49
|
3,63
|
3,58
|
31/01/2024 |
398.090 |
-1,64%
|
3,70
|
3,54
|
3,76
|
3,59
|
30/01/2024 |
316.097 |
-1,35%
|
3,70
|
3,60
|
3,74
|
3,65
|
29/01/2024 |
431.542 |
3,64%
|
3,59
|
3,45
|
3,735
|
3,70
|
26/01/2024 |
539.485 |
-2,73%
|
3,61
|
3,52
|
3,70
|
3,57
|
25/01/2024 |
541.562 |
1,94%
|
3,61
|
3,54
|
3,76
|
3,67
|
24/01/2024 |
291.231 |
-2,44%
|
3,72
|
3,57
|
3,78
|
3,60
|
23/01/2024 |
452.205 |
-2,90%
|
3,81
|
3,60
|
3,86
|
3,69
|
22/01/2024 |
447.904 |
4,40%
|
3,81
|
3,62
|
3,855
|
3,80
|
19/01/2024 |
219.305 |
0,00%
|
3,81
|
3,52
|
3,67
|
3,64
|
18/01/2024 |
345.027 |
-3,96%
|
3,81
|
3,575
|
3,81
|
3,64
|
17/01/2024 |
289.472 |
2,71%
|
3,69
|
3,58
|
3,825
|
3,79
|
16/01/2024 |
364.834 |
-4,90%
|
3,83
|
3,625
|
3,83
|
3,69
|
15/01/2024 |
571.949 |
7,18%
|
3,74
|
3,79
|
4,00
|
3,88
|
12/01/2024 |
571.949 |
7,18%
|
3,74
|
3,79
|
4,00
|
3,88
|
11/01/2024 |
599.903 |
-6,22%
|
3,86
|
3,61
|
3,86
|
3,62
|
10/01/2024 |
682.005 |
-3,26%
|
4,00
|
3,80
|
4,025
|
3,86
|
09/01/2024 |
948.505 |
-5,90%
|
4,20
|
3,95
|
4,19
|
3,99
|
08/01/2024 |
750.610 |
-3,92%
|
4,26
|
4,17
|
4,3195
|
4,17
|
05/01/2024 |
1.225.972 |
2,84%
|
4,20
|
4,06
|
4,42
|
4,34
|
04/01/2024 |
339.779 |
0,72%
|
4,20
|
4,16
|
4,28
|
4,20
|
03/01/2024 |
339.898 |
1,41%
|
4,24
|
4,125
|
4,255
|
4,2489
|
02/01/2024 |
764.606 |
-0,48%
|
4,24
|
4,17
|
4,46
|
4,19
|
29/12/2023 |
422.253 |
-1,64%
|
4,24
|
4,15
|
4,3312
|
4,21
|
28/12/2023 |
497.593 |
0,94%
|
4,24
|
4,20
|
4,3592
|
4,28
|
27/12/2023 |
878.280 |
3,92%
|
4,11
|
4,10
|
4,28
|
4,24
|
26/12/2023 |
643.567 |
0,49%
|
4,11
|
4,03
|
4,19
|
4,08
|
22/12/2023 |
1.321.932 |
-0,73%
|
4,09
|
4,03
|
4,23
|
4,06
|
21/12/2023 |
1.981.036 |
3,28%
|
4,19
|
3,99
|
4,19
|
4,09
|
20/12/2023 |
3.796.773 |
-3,42%
|
4,26
|
3,94
|
4,2997
|
3,96
|
19/12/2023 |
10.366.084 |
-29,55%
|
3,60
|
3,41
|
4,68
|
4,10
|
18/12/2023 |
462.416 |
-4,90%
|
5,23
|
5,685
|
6,23
|
5,82
|
15/12/2023 |
1.628.873 |
5,88%
|
5,23
|
5,83
|
6,28
|
6,12
|
14/12/2023 |
1.505.535 |
9,26%
|
5,23
|
5,41
|
5,93
|
5,78
|
13/12/2023 |
502.558 |
-0,38%
|
5,23
|
5,04
|
5,40
|
5,29
|
12/12/2023 |
1.224.539 |
1,53%
|
5,23
|
5,19
|
5,41
|
5,31
|
11/12/2023 |
406.973 |
-4,56%
|
5,49
|
5,22
|
5,46
|
5,23
|
08/12/2023 |
531.240 |
-1,08%
|
5,49
|
5,45
|
5,62
|
5,48
|
07/12/2023 |
425.333 |
1,28%
|
5,49
|
5,485
|
5,57
|
5,54
|
06/12/2023 |
338.079 |
0,92%
|
5,48
|
5,41
|
5,60
|
5,47
|
05/12/2023 |
488.720 |
-2,52%
|
5,60
|
5,41
|
5,72
|
5,42
|
04/12/2023 |
272.939 |
1,09%
|
5,37
|
5,39
|
5,5687
|
5,56
|
01/12/2023 |
239.638 |
1,85%
|
5,37
|
5,36
|
5,55
|
5,50
|
30/11/2023 |
244.602 |
0,37%
|
5,40
|
5,36
|
5,52
|
5,40
|
29/11/2023 |
396.387 |
-2,18%
|
5,53
|
5,33
|
5,58
|
5,38
|
28/11/2023 |
192.921 |
0,18%
|
5,50
|
5,37
|
5,51
|
5,50
|
27/11/2023 |
150.673 |
-0,36%
|
5,47
|
5,37
|
5,51
|
5,49
|
24/11/2023 |
84.383 |
4,77%
|
5,47
|
5,46
|
5,58
|
5,71
|
23/11/2023 |
81.672 |
-0,73%
|
5,52
|
5,411
|
5,52
|
5,45
|
22/11/2023 |
81.672 |
-0,73%
|
5,52
|
5,411
|
5,52
|
5,45
|
21/11/2023 |
78.913 |
-1,44%
|
5,57
|
5,41
|
5,57
|
5,49
|
20/11/2023 |
152.752 |
-0,36%
|
5,66
|
5,4616
|
5,71
|
5,57
|
17/11/2023 |
293.731 |
2,01%
|
5,50
|
5,46
|
5,605
|
5,59
|
16/11/2023 |
123.978 |
-0,90%
|
5,47
|
5,39
|
5,66
|
5,48
|
15/11/2023 |
221.661 |
-1,94%
|
5,67
|
5,47
|
5,80
|
5,55
|
14/11/2023 |
619.636 |
2,72%
|
5,41
|
5,40
|
5,96
|
5,66
|
13/11/2023 |
176.721 |
1,85%
|
5,41
|
5,20
|
5,52
|
5,51
|
10/11/2023 |
180.605 |
-0,73%
|
5,51
|
5,20
|
5,58
|
5,41
|
09/11/2023 |
186.145 |
-0,55%
|
5,56
|
5,37
|
5,58
|
5,45
|
08/11/2023 |
170.562 |
-0,54%
|
5,46
|
5,37
|
5,62
|
5,48
|
07/11/2023 |
324.578 |
0,55%
|
5,46
|
5,38
|
5,61
|
5,51
|
06/11/2023 |
344.894 |
-1,26%
|
5,30
|
5,39
|
5,8724
|
5,48
|
03/11/2023 |
654.164 |
4,32%
|
5,30
|
5,47
|
5,75
|
5,55
|
02/11/2023 |
207.953 |
1,53%
|
5,30
|
5,28
|
5,4343
|
5,32
|
01/11/2023 |
234.164 |
-0,94%
|
5,31
|
5,25
|
5,515
|
5,25
|
31/10/2023 |
327.812 |
3,31%
|
5,10
|
5,10
|
5,41
|
5,30
|
30/10/2023 |
303.662 |
-0,58%
|
5,23
|
4,95
|
5,245
|
5,12
|
27/10/2023 |
105.173 |
-4,81%
|
5,44
|
5,14
|
5,53
|
5,15
|
26/10/2023 |
81.229 |
-2,17%
|
5,50
|
5,41
|
5,57
|
5,41
|
25/10/2023 |
292.537 |
-2,81%
|
5,64
|
5,48
|
5,68
|
5,53
|
24/10/2023 |
313.400 |
4,02%
|
5,53
|
5,145
|
5,745
|
5,69
|
23/10/2023 |
254.312 |
4,39%
|
5,20
|
5,145
|
5,55
|
5,47
|
20/10/2023 |
219.018 |
-3,32%
|
5,40
|
5,13
|
5,44
|
5,24
|
19/10/2023 |
245.529 |
-2,17%
|
5,71
|
5,32
|
5,51
|
5,42
|
18/10/2023 |
277.072 |
-4,48%
|
5,71
|
5,50
|
5,71
|
5,54
|
17/10/2023 |
197.907 |
0,17%
|
5,73
|
5,69
|
5,87
|
5,80
|
16/10/2023 |
270.071 |
-2,36%
|
5,91
|
5,76
|
5,99
|
5,79
|
13/10/2023 |
181.691 |
1,02%
|
5,84
|
5,73
|
5,99
|
5,93
|
12/10/2023 |
323.553 |
-3,69%
|
6,19
|
5,815
|
6,2494
|
5,875
|
11/10/2023 |
265.799 |
-2,40%
|
6,20
|
6,02
|
6,33
|
6,10
|
10/10/2023 |
242.443 |
1,96%
|
6,16
|
6,10
|
6,32
|
6,25
|
09/10/2023 |
199.489 |
-3,47%
|
6,23
|
6,03
|
6,27
|
6,13
|
06/10/2023 |
514.686 |
2,75%
|
6,23
|
6,21
|
6,44
|
6,35
|
05/10/2023 |
302.572 |
-0,16%
|
6,26
|
6,05
|
6,38
|
6,18
|
04/10/2023 |
265.403 |
-1,75%
|
6,38
|
6,165
|
6,38
|
6,19
|
03/10/2023 |
838.379 |
-1,72%
|
6,37
|
6,11
|
6,42
|
6,30
|
02/10/2023 |
1.568.092 |
-6,15%
|
6,70
|
6,35
|
6,93
|
6,41
|
29/09/2023 |
897.448 |
4,92%
|
6,70
|
6,525
|
6,96
|
6,82
|
28/09/2023 |
2.357.402 |
-6,61%
|
7,29
|
5,47
|
7,435
|
6,64
|
27/09/2023 |
156.950 |
-3,40%
|
7,45
|
7,00
|
7,44
|
7,11
|
26/09/2023 |
253.874 |
-0,81%
|
7,45
|
7,33
|
7,66
|
7,36
|
25/09/2023 |
192.993 |
-0,94%
|
7,43
|
7,37
|
7,5391
|
7,42
|
22/09/2023 |
277.009 |
1,08%
|
7,44
|
7,41
|
7,69
|
7,49
|
21/09/2023 |
359.563 |
-1,33%
|
7,40
|
7,23
|
7,48
|
7,41
|